Star Peak Energy Transition Corp (STEM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	837.941	1,47%	8,65	8,5014	9,01	8,95
29/12/2022	1.374.311	5,76%	8,45	8,16	8,9471	8,82
28/12/2022	1.284.991	-3,36%	8,645	8,31	8,85	8,34
27/12/2022	1.380.151	-7,30%	9,26	8,58	9,28	8,63
23/12/2022	223.211	-3,09%	9,50	9,21	9,5312	9,255
22/12/2022	1.242.627	-5,73%	9,98	9,2507	10,05	9,55
21/12/2022	1.057.154	0,70%	10,13	9,69	10,285	10,13
20/12/2022	1.207.413	1,31%	9,81	9,5006	10,29	10,06
19/12/2022	1.502.292	-9,65%	10,92	9,8797	10,92	9,93
16/12/2022	747.463	-2,05%	11,17	10,79	11,49	10,99
15/12/2022	730.212	-3,53%	11,36	11,055	11,70	11,22
14/12/2022	1.557.943	2,56%	11,29	11,23	11,78	11,60
13/12/2022	1.220.847	5,31%	11,68	11,01	11,72	11,31
12/12/2022	850.328	1,80%	10,50	10,30	11,00	10,74
09/12/2022	944.405	-0,10%	10,59	10,39	10,92	10,50
08/12/2022	1.486.097	2,84%	10,42	10,25	11,16	10,51
07/12/2022	1.597.613	4,50%	9,725	9,70	10,355	10,22
06/12/2022	11.841.868	-11,89%	11,18	9,7401	11,33	9,78
05/12/2022	4.850.794	-5,01%	11,485	11,02	11,765	11,10
02/12/2022	9.301.351	-1,36%	11,485	11,11	12,0599	11,63
01/12/2022	9.046.832	-9,96%	12,68	11,5201	13,58	11,7684
30/11/2022	4.058.540	4,81%	12,68	12,26	13,065	13,07
29/11/2022	3.775.084	-3,86%	13,61	12,445	13,59	12,47
28/11/2022	5.816.912	-5,33%	13,61	12,90	13,99	12,96
25/11/2022	2.468.680	3,62%	12,81	13,10	13,745	13,7501
24/11/2022	2.795.214	3,75%	12,81	12,67	13,27	13,27
23/11/2022	2.795.214	3,75%	12,81	12,67	13,27	13,27
22/11/2022	2.818.030	-1,69%	13,02	12,61	13,0372	12,79
21/11/2022	2.828.290	-1,51%	13,02	12,509	13,07	13,01
18/11/2022	3.860.689	-3,08%	13,86	13,165	14,055	13,21
17/11/2022	2.896.293	-2,50%	13,52	13,31	13,8264	13,63
16/11/2022	3.725.563	-4,90%	13,77	13,62	14,095	13,98
15/11/2022	6.164.730	3,40%	14,08	14,0017	14,83	14,1659
14/11/2022	1.194.211	2,46%	13,45	12,79	13,88	13,73
11/11/2022	1.144.371	0,37%	13,45	13,16	14,04	13,43
10/11/2022	1.599.772	14,81%	11,45	12,70	13,62	13,41
09/11/2022	1.133.154	0,34%	11,45	11,45	12,04	11,69
08/11/2022	1.252.767	2,48%	11,45	11,20	12,015	11,59
07/11/2022	1.478.404	-5,03%	12,13	11,08	12,34	11,32
04/11/2022	1.868.827	-0,08%	13,39	11,38	13,07	11,90
03/11/2022	2.530.610	1,71%	13,39	11,52	12,82	11,92
02/11/2022	2.539.270	-13,71%	13,39	11,69	13,4741	11,7184
01/11/2022	1.299.591	0,00%	14,12	13,535	14,16	13,60
31/10/2022	821.457	1,64%	13,37	12,9792	14,07	13,60
28/10/2022	1.123.243	0,08%	13,31	12,745	13,59	13,39
27/10/2022	751.234	-1,25%	13,795	13,39	14,03	13,49
26/10/2022	1.771.876	5,89%	11,97	13,03	14,33	13,66
25/10/2022	1.772.884	12,86%	11,97	11,98	13,29	13,08
24/10/2022	926.399	-0,52%	11,59	10,95	11,658	11,59
21/10/2022	1.163.366	0,35%	11,59	11,13	11,76	11,60
20/10/2022	1.121.237	-4,98%	11,935	11,60	12,391	11,64
19/10/2022	984.053	-4,83%	12,21	11,785	12,282	12,02
18/10/2022	1.050.341	-3,78%	13,26	12,38	13,68	12,49
17/10/2022	961.370	4,58%	12,92	12,645	13,13	12,79
14/10/2022	1.402.868	-4,49%	12,92	12,0523	13,035	12,22
13/10/2022	1.299.965	2,48%	12,81	11,72	12,86	12,79
12/10/2022	920.934	-4,15%	12,81	12,34	12,97	12,48
11/10/2022	959.039	-0,61%	13,10	12,21	13,335	13,02
10/10/2022	806.124	0,15%	13,02	12,58	13,40	13,16
07/10/2022	879.971	-2,84%	13,1153	12,881	13,525	13,02
06/10/2022	1.175.050	-1,42%	14,05	13,45	14,79	13,515
05/10/2022	1.476.730	-0,71%	13,79	12,95	14,01	13,93
04/10/2022	1.120.012	4,37%	14,06	13,86	14,44	14,10
03/10/2022	1.331.704	1,39%	13,66	13,0202	13,83	13,52
30/09/2022	1.680.919	1,93%	13,11	12,84	14,15	13,20
29/09/2022	2.989.020	-1,89%	13,11	11,84	12,98	12,97
28/09/2022	3.294.137	2,56%	13,11	12,66	13,375	13,22
27/09/2022	1.916.623	-0,16%	13,11	12,71	13,505	12,89
26/09/2022	2.904.170	-8,00%	16,11	12,83	14,51	12,83
23/09/2022	3.425.506	-6,69%	16,11	13,74	14,78	13,94
22/09/2022	3.247.186	-7,06%	16,11	14,505	16,49	14,94
21/09/2022	1.645.566	0,13%	16,075	15,65	17,0999	16,07
20/09/2022	1.307.088	-4,18%	16,63	16,00	16,96	16,05
19/09/2022	1.279.366	1,70%	16,00	15,93	17,18	16,74
16/09/2022	2.124.840	-3,24%	16,21	16,09	17,03	16,44
15/09/2022	3.094.891	-2,69%	16,21	16,62	18,0172	16,98
14/09/2022	3.320.981	5,39%	16,21	15,92	17,505	17,22
13/09/2022	2.032.920	-1,42%	15,34	15,18	16,83	16,35
12/09/2022	1.909.520	2,38%	16,25	15,63	16,59	16,80
09/09/2022	1.828.461	1,86%	16,31	16,01	16,71	16,47
08/09/2022	2.594.387	3,71%	15,25	15,13	16,28	16,21
07/09/2022	3.368.523	10,56%	14,40	14,29	15,65	15,60
06/09/2022	879.905	-1,60%	14,27	13,63	14,4858	14,11
05/09/2022	1.317.376	-1,60%	14,87	13,74	14,91	14,17
02/09/2022	1.317.376	-1,60%	14,87	13,74	14,91	14,17
01/09/2022	2.392.411	-8,40%	14,87	13,78	15,48	14,40
31/08/2022	2.257.178	6,94%	14,87	14,94	15,98	15,72
30/08/2022	1.472.113	0,55%	14,42	14,355	15,624	14,70
29/08/2022	863.294	0,00%	14,42	14,18	15,30	14,63
26/08/2022	1.812.280	-3,94%	15,25	14,535	15,71	14,63
25/08/2022	1.823.122	3,15%	15,14	14,34	15,30	15,24
24/08/2022	2.224.953	7,62%	13,76	13,79	15,02	14,765
23/08/2022	1.412.441	-1,19%	15,36	13,61	14,32	13,73
22/08/2022	1.735.650	-4,86%	15,36	13,64	14,2163	13,90
19/08/2022	2.132.341	-9,46%	15,36	14,0869	15,69	14,60
18/08/2022	2.265.129	6,89%	15,365	15,33	16,49	16,13
17/08/2022	1.812.974	-4,32%	15,325	14,51	15,7216	15,08
16/08/2022	1.661.650	-4,80%	16,80	15,46	16,98	15,765
15/08/2022	3.315.303	6,36%	15,75	15,63	16,81	16,56
12/08/2022	2.263.617	6,28%	14,83	14,4612	15,61	15,58